| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/09 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
57.75 |
-1.79 |
-3.01 |
59.42 |
59.48 |
56.86 |
22,224,798 |
| 07/09 |
KO |
可口可樂
COCA-COLA CO |
69.48 |
-0.76 |
-1.08 |
70.16 |
70.25 |
68.97 |
33,704,119 |
| 07/09 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
42.61 |
-0.45 |
-1.05 |
42.98 |
43.06 |
42.46 |
23,519,839 |
| 07/09 |
DIS |
迪士尼
WALT DISNEY CO THE |
120.61 |
-1.21 |
-0.99 |
121.83 |
122.35 |
120.61 |
6,724,923 |
| 07/09 |
FDX |
聯邦快遞
FEDEX CORP |
236.51 |
-2.20 |
-0.92 |
238.88 |
239.21 |
236.15 |
1,938,385 |
| 07/09 |
HPQ |
惠普
HEWLETT-PACKARD CO |
25.62 |
-0.18 |
-0.70 |
25.82 |
25.95 |
25.27 |
6,354,204 |
| 07/09 |
INTC |
英代爾
INTEL CORP |
23.44 |
-0.15 |
-0.64 |
23.29 |
23.53 |
23.13 |
70,247,739 |
| 07/09 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
238.72 |
-1.08 |
-0.45 |
240.70 |
241.72 |
236.72 |
2,177,173 |
| 07/09 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
260.04 |
-1.16 |
-0.44 |
261.57 |
262.40 |
260.04 |
941,862 |
| 07/09 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
113.80 |
-0.39 |
-0.34 |
113.92 |
114.27 |
113.27 |
10,652,062 |
| 07/09 |
WMT |
沃爾瑪
WAL-MART STORES INC |
96.81 |
-0.28 |
-0.29 |
97.15 |
97.29 |
96.38 |
13,702,615 |
| 07/09 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
152.67 |
-0.38 |
-0.25 |
153.68 |
154.64 |
152.20 |
913,892 |
| 07/09 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
157.52 |
-0.37 |
-0.23 |
158.10 |
158.20 |
155.95 |
18,770,894 |
| 07/09 |
PFE |
輝瑞藥廠
PFIZER INC |
25.56 |
-0.06 |
-0.23 |
25.69 |
25.83 |
25.34 |
38,362,230 |
| 07/09 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
102.15 |
-0.23 |
-0.22 |
102.92 |
103.24 |
101.89 |
4,566,456 |
| 07/09 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
50.63 |
-0.11 |
-0.22 |
50.74 |
50.81 |
49.88 |
7,340,610 |
| 07/09 |
CSX |
CSX公司
CSX CORP |
33.33 |
-0.06 |
-0.18 |
33.43 |
33.48 |
33.16 |
9,174,756 |
| 07/09 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
83.07 |
-0.13 |
-0.16 |
83.27 |
83.41 |
82.66 |
2,852,240 |
| 07/09 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
290.14 |
-0.28 |
-0.10 |
291.39 |
291.60 |
288.63 |
2,971,309 |
| 07/09 |
R |
萊德系統
RYDER SYSTEM INC |
170.06 |
-0.14 |
-0.08 |
170.82 |
170.99 |
168.86 |
219,247 |
| 07/09 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
117.27 |
-0.05 |
-0.04 |
117.50 |
118.18 |
116.83 |
1,141,075 |
| 07/09 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
81.57 |
-0.03 |
-0.04 |
81.69 |
81.94 |
80.66 |
1,848,369 |
| 07/09 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
236.49 |
-0.05 |
-0.02 |
237.33 |
238.48 |
236.20 |
2,432,793 |
| 07/09 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
317.35 |
0.37 |
0.12 |
318.66 |
320.93 |
317.31 |
2,424,532 |
| 07/09 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
283.16 |
0.38 |
0.13 |
287.18 |
287.19 |
282.48 |
11,273,801 |
| 07/09 |
AA |
美國鋁業公司
ALCOA INC |
30.58 |
0.07 |
0.23 |
30.61 |
30.96 |
30.23 |
4,616,359 |
| 07/09 |
C |
花旗集團
CITIGROUP INC |
85.79 |
0.22 |
0.26 |
86.64 |
86.64 |
85.59 |
9,929,357 |
| 07/09 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
57.85 |
0.16 |
0.28 |
58.00 |
58.32 |
57.14 |
7,267,802 |
| 07/09 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
156.28 |
0.49 |
0.31 |
155.79 |
156.69 |
155.06 |
6,147,685 |
| 07/09 |
EXC |
艾索倫公司
EXELON CORP |
43.14 |
0.14 |
0.33 |
43.00 |
43.26 |
42.82 |
4,522,312 |
| 07/09 |
DAL |
達美航空
DELTA AIR LINES INC |
50.70 |
0.18 |
0.36 |
51.27 |
51.51 |
49.83 |
12,870,393 |
| 07/09 |
MCD |
麥當勞
MCDONALD'S CORP |
293.02 |
1.35 |
0.46 |
292.25 |
293.82 |
291.34 |
3,266,050 |
| 07/09 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
40.15 |
0.26 |
0.65 |
39.89 |
40.22 |
39.71 |
3,010,114 |
| 07/09 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
99.97 |
0.66 |
0.66 |
99.40 |
100.35 |
99.00 |
2,782,533 |
| 07/09 |
GM |
通用汽車
GENERAL MOTORS CORP |
52.57 |
0.38 |
0.73 |
52.63 |
52.79 |
52.26 |
5,322,598 |
| 07/09 |
DUK |
杜克能源
DUKE ENERGY CORP |
117.17 |
0.86 |
0.74 |
116.31 |
117.40 |
115.54 |
2,102,883 |
| 07/09 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
104.74 |
0.78 |
0.75 |
103.96 |
104.95 |
103.03 |
2,201,621 |
| 07/09 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
36.07 |
0.27 |
0.75 |
35.86 |
36.14 |
35.59 |
3,887,061 |
| 07/09 |
SO |
南方公司
SOUTHERN COMPANY THE |
91.96 |
0.70 |
0.77 |
91.40 |
91.98 |
90.75 |
3,236,155 |
| 07/09 |
NI |
尼索思
NISOURCE INC |
39.34 |
0.34 |
0.87 |
39.16 |
39.42 |
38.79 |
3,420,846 |
| 07/09 |
HD |
家庭大賣場
HOME DEPOT INC |
371.04 |
3.54 |
0.96 |
367.51 |
371.07 |
364.79 |
3,384,213 |
| 07/09 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
250.33 |
3.28 |
1.33 |
248.99 |
251.72 |
246.81 |
5,589,463 |
| 07/09 |
MSFT |
微軟
MICROSOFT CORP |
503.51 |
6.89 |
1.39 |
500.30 |
506.78 |
499.74 |
18,659,538 |
| 07/09 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
75.54 |
1.07 |
1.44 |
75.33 |
75.74 |
74.21 |
2,508,495 |
| 07/09 |
MMM |
3M
3M CO |
155.98 |
2.24 |
1.46 |
154.38 |
156.65 |
153.84 |
2,855,896 |
| 07/09 |
D |
道明尼資源
DOMINION RESOURCES VA |
57.15 |
0.83 |
1.47 |
56.48 |
57.23 |
56.27 |
2,890,321 |
| 07/09 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
34.54 |
0.56 |
1.65 |
34.32 |
34.82 |
34.12 |
9,786,340 |
| 07/09 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
402.18 |
7.89 |
2.00 |
399.72 |
403.76 |
396.88 |
3,100,968 |
| 07/09 |
MRK |
默克公司
MERCK & CO INC |
83.71 |
2.34 |
2.88 |
82.38 |
84.48 |
81.89 |
18,394,620 |
| 07/09 |
BA |
波音
BOEING CO THE |
226.60 |
8.08 |
3.70 |
220.11 |
230.19 |
220.01 |
16,462,270 |
| 07/09 |
AES |
美國AES發電有限公司
AES CORP THE |
13.26 |
2.19 |
19.78 |
12.75 |
13.33 |
12.50 |
70,142,243 |